Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy (NY: CHK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.406 4.518 4.249 4.317 79,867,568 -0.05(-1.20%)
Apr 29, 2009 4.415 4.461 4.314 4.369 77,946,216 +0.02(+0.35%)
Apr 28, 2009 4.332 4.424 4.253 4.354 71,342,552 -0.09(-2.02%)
Apr 27, 2009 4.413 4.466 4.317 4.444 62,563,208 -0.11(-2.45%)
Apr 24, 2009 4.422 4.616 4.387 4.555 75,229,224 +0.19(+4.37%)
Apr 23, 2009 4.295 4.411 4.277 4.365 64,390,292 +0.12(+2.78%)
Apr 22, 2009 4.258 4.367 4.157 4.247 64,641,776 -0.06(-1.42%)
Apr 21, 2009 4.170 4.391 4.095 4.308 75,971,136 +0.02(+0.51%)
Apr 20, 2009 4.590 4.597 4.219 4.286 74,412,992 -0.45(-9.52%)
Apr 17, 2009 4.520 4.774 4.520 4.737 72,966,016 +0.15(+3.30%)
Apr 16, 2009 4.667 4.685 4.516 4.586 62,380,916 +0.00(+0.05%)
Apr 15, 2009 4.532 4.678 4.536 4.584 62,916,620 -0.01(-0.29%)
Apr 14, 2009 4.459 4.790 4.457 4.597 81,743,344 +0.05(+1.21%)
Apr 13, 2009 4.406 4.579 4.275 4.542 63,120,636 +0.01(+0.19%)
Apr 09, 2009 4.481 4.604 4.415 4.533 79,078,600 +0.26(+6.21%)
Apr 08, 2009 4.139 4.426 4.071 4.268 79,438,544 +0.20(+4.95%)
Apr 07, 2009 4.220 4.220 4.065 4.067 56,383,632 -0.27(-6.26%)
Apr 06, 2009 4.233 4.350 4.212 4.339 51,495,228 -0.03(-0.70%)
Apr 03, 2009 4.137 4.441 4.065 4.369 93,624,760 +0.24(+5.84%)
Apr 02, 2009 3.990 4.231 3.979 4.128 82,011,528 +0.28(+7.41%)
Apr 01, 2009 3.644 3.892 3.598 3.844 59,186,944 +0.11(+2.87%)
Mar 31, 2009 3.866 3.905 3.710 3.736 71,243,392 -0.07(-1.78%)
Mar 30, 2009 3.861 3.920 3.719 3.804 73,516,432 -0.36(-8.58%)
Mar 26, 2009 4.304 4.393 4.104 4.161 85,470,328 -0.07(-1.55%)
Mar 25, 2009 4.308 4.409 4.058 4.227 80,559,728 -0.04(-0.87%)
Mar 24, 2009 4.205 4.387 4.056 4.264 80,336,152 -0.01(-0.15%)
Mar 23, 2009 4.165 4.273 4.133 4.271 91,028,528 +0.41(+10.54%)
Mar 20, 2009 3.993 4.124 3.837 3.863 87,807,800 -0.24(-5.86%)
Mar 19, 2009 3.973 4.134 3.890 4.104 99,319,008 +0.27(+7.01%)
Mar 18, 2009 3.668 3.907 3.533 3.835 98,177,888 +0.12(+3.24%)
Mar 17, 2009 3.524 3.728 3.460 3.714 70,176,760 +0.23(+6.67%)
Mar 16, 2009 3.379 3.614 3.340 3.482 62,563,948 +0.10(+2.85%)
Mar 13, 2009 3.519 3.539 3.349 3.386 0 -0.10(-2.83%)
Mar 12, 2009 3.419 3.493 3.285 3.484 71,286,328 +0.07(+1.92%)
Mar 11, 2009 3.274 3.471 3.263 3.419 81,462,016 +0.18(+5.69%)
Mar 10, 2009 3.208 3.325 3.165 3.235 70,464,680 +0.16(+5.05%)
Mar 09, 2009 3.049 3.252 3.000 3.079 55,963,020 +0.00(+0.00%)
Mar 06, 2009 3.189 3.318 2.952 3.079 0 -0.09(-2.77%)
Mar 05, 2009 3.134 3.355 3.090 3.167 78,057,736 -0.07(-2.03%)
Mar 04, 2009 3.198 3.290 3.156 3.233 65,189,096 +0.29(+9.74%)
Mar 02, 2009 3.316 3.386 2.943 2.946 92,434,992 -0.48(-14.00%)
Feb 27, 2009 3.320 3.526 3.244 3.425 0 +0.04(+1.30%)
Feb 26, 2009 3.611 3.701 3.261 3.381 126,216,800 -0.13(-3.74%)
Feb 25, 2009 3.441 3.614 3.285 3.513 76,628,608 +0.10(+2.89%)
Feb 24, 2009 3.325 3.463 3.222 3.414 91,177,416 +0.16(+5.05%)
Feb 23, 2009 3.572 3.579 3.235 3.250 77,770,152 -0.19(-5.48%)
Feb 20, 2009 3.550 3.631 3.371 3.438 0 -0.22(-6.10%)
Feb 19, 2009 3.712 3.763 3.559 3.662 74,619,488 +0.07(+2.08%)
Feb 18, 2009 3.703 3.767 3.460 3.587 94,038,688 -0.16(-4.32%)
Feb 17, 2009 3.883 3.909 3.717 3.749 71,440,720 -0.32(-7.96%)
Feb 13, 2009 4.008 4.166 3.997 4.074 62,985,952 +0.04(+0.92%)
Feb 12, 2009 3.861 4.056 3.798 4.036 69,737,776 +0.09(+2.22%)
Feb 11, 2009 3.971 4.056 3.820 3.949 71,376,960 +0.01(+0.22%)
Feb 10, 2009 4.137 4.271 3.887 3.940 95,027,616 -0.19(-4.66%)
Feb 09, 2009 4.104 4.227 4.074 4.133 73,573,008 +0.17(+4.20%)
Feb 06, 2009 3.866 4.021 3.824 3.966 0 +0.05(+1.23%)
Feb 05, 2009 3.719 3.936 3.636 3.918 79,055,176 +0.18(+4.68%)
Feb 04, 2009 3.666 3.798 3.625 3.743 74,560,552 +0.13(+3.70%)
Feb 03, 2009 3.495 3.631 3.449 3.609 66,031,368 +0.16(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.